Standard & Poors 500 (CBOE: SPX )

4,232.60 USD +30.98 (+0.74%)
Daily Price Updated: 5:15 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3967 3994 3967 3973 0 +14.34(+0.36%)
Mar 30, 2021 3963 3968 3944 3959 0 -12.54(-0.32%)
Mar 29, 2021 3969 3982 3943 3971 0 -3.45(-0.09%)
Mar 26, 2021 3917 3977 3917 3975 0 +65.02(+1.66%)
Mar 25, 2021 3879 3920 3854 3910 0 +20.38(+0.52%)
Mar 24, 2021 3920 3942 3889 3889 0 -21.38(-0.55%)
Mar 23, 2021 3938 3949 3902 3911 0 -30.07(-0.76%)
Mar 22, 2021 3916 3955 3914 3941 0 +27.49(+0.70%)
Mar 19, 2021 3913 3930 3887 3913 0 -2.36(-0.06%)
Mar 18, 2021 3954 3970 3911 3915 0 -58.66(-1.48%)
Mar 17, 2021 3950 3984 3936 3974 0 +11.41(+0.29%)
Mar 16, 2021 3974 3981 3953 3963 0 -6.23(-0.16%)
Mar 15, 2021 3943 3970 3924 3969 0 +25.60(+0.65%)
Mar 12, 2021 3925 3945 3915 3943 0 +4.00(+0.10%)
Mar 11, 2021 3916 3960 3916 3939 0 +40.53(+1.04%)
Mar 10, 2021 3901 3917 3886 3899 0 +23.37(+0.60%)
Mar 09, 2021 3852 3904 3852 3875 0 +54.09(+1.42%)
Mar 08, 2021 3844 3881 3819 3821 0 -20.59(-0.54%)
Mar 05, 2021 3794 3852 3730 3842 0 +73.47(+1.95%)
Mar 04, 2021 3819 3844 3723 3768 0 -51.25(-1.34%)
Mar 03, 2021 3864 3874 3819 3820 0 -50.57(-1.31%)
Mar 02, 2021 3904 3906 3869 3870 0 -31.53(-0.81%)
Mar 01, 2021 3843 3914 3843 3902 0 +90.67(+2.38%)
Feb 26, 2021 3840 3861 3791 3811 0 -18.19(-0.48%)
Feb 25, 2021 3916 3924 3814 3829 0 -96.09(-2.45%)
Feb 24, 2021 3874 3929 3860 3925 0 +44.06(+1.14%)
Feb 23, 2021 3857 3896 3807 3881 0 +4.87(+0.13%)
Feb 22, 2021 3886 3903 3875 3876 0 -30.21(-0.77%)
Feb 19, 2021 3921 3930 3903 3907 0 -7.26(-0.19%)
Feb 18, 2021 3916 3922 3885 3914 0 -17.36(-0.44%)
Feb 17, 2021 3918 3934 3900 3931 0 -1.26(-0.03%)
Feb 16, 2021 3940 3950 3924 3933 0 -2.24(-0.06%)
Feb 12, 2021 3935 3935 3935 3935 0 +18.45(+0.47%)
Feb 11, 2021 3916 3926 3890 3916 0 +6.50(+0.17%)
Feb 10, 2021 3921 3932 3885 3910 0 -1.35(-0.03%)
Feb 09, 2021 3910 3918 3903 3911 0 -4.36(-0.11%)
Feb 08, 2021 3893 3916 3893 3916 0 +28.76(+0.74%)
Feb 05, 2021 3878 3895 3875 3887 0 +15.09(+0.39%)
Feb 04, 2021 3837 3872 3837 3872 0 +41.57(+1.09%)
Feb 03, 2021 3840 3848 3817 3830 0 +3.86(+0.10%)
Feb 02, 2021 3792 3843 3792 3826 0 +52.45(+1.39%)
Feb 01, 2021 3731 3784 3726 3774 0 +59.62(+1.61%)
Jan 29, 2021 3778 3778 3694 3714 0 -73.14(-1.93%)
Jan 28, 2021 3756 3830 3756 3787 0 +36.61(+0.98%)
Jan 27, 2021 3837 3837 3732 3751 0 -98.85(-2.57%)
Jan 26, 2021 3863 3871 3848 3850 0 -5.74(-0.15%)
Jan 25, 2021 3852 3859 3799 3855 0 +13.89(+0.36%)
Jan 22, 2021 3844 3852 3830 3841 0 -11.60(-0.30%)
Jan 21, 2021 3857 3861 3845 3853 0 +1.22(+0.03%)
Jan 20, 2021 3816 3860 3816 3852 0 +52.94(+1.39%)
Jan 19, 2021 3782 3805 3780 3799 0 +30.66(+0.81%)
Jan 15, 2021 3768 3768 3768 3768 0 -27.29(-0.72%)
Jan 14, 2021 3815 3824 3793 3796 0 -14.30(-0.38%)
Jan 13, 2021 3802 3821 3792 3810 0 +8.65(+0.23%)
Jan 12, 2021 3802 3811 3777 3801 0 +1.58(+0.04%)
Jan 11, 2021 3803 3818 3790 3800 0 -25.07(-0.66%)
Jan 08, 2021 3815 3827 3784 3825 0 +20.89(+0.55%)
Jan 07, 2021 3765 3812 3765 3804 0 +55.65(+1.48%)
Jan 06, 2021 3712 3783 3705 3748 0 +21.28(+0.57%)
Jan 05, 2021 3698 3738 3695 3727 0 +26.21(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.